Fable Media Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.640 | 5.700 | 5.160 | 5.700 | 5.700 | 15,425 |
| 2026-10-15 | 5.600 | 5.680 | 5.080 | 5.640 | 5.640 | 9,931 |
| 2026-10-14 | 5.740 | 5.740 | 5.680 | 5.680 | 5.680 | 2,409 |
| 2026-10-13 | 5.600 | 5.740 | 5.520 | 5.740 | 5.740 | 2,780 |
| 2026-10-12 | 5.700 | 5.740 | 5.520 | 5.620 | 5.620 | 5,879 |
| 2026-10-09 | 5.720 | 5.740 | 5.620 | 5.700 | 5.700 | 7,490 |
| 2026-10-08 | 5.960 | 5.960 | 5.620 | 5.740 | 5.740 | 1,006 |
| 2026-10-07 | 5.780 | 5.780 | 5.600 | 5.600 | 5.600 | 3,915 |
| 2026-10-06 | 5.980 | 5.980 | 5.460 | 5.780 | 5.780 | 26,390 |
| 2026-10-05 | 6.120 | 6.120 | 5.700 | 6.000 | 6.000 | 18,422 |
| 2026-10-02 | 5.880 | 6.200 | 5.400 | 6.200 | 6.200 | 34,066 |
| 2026-10-01 | 5.760 | 5.900 | 5.760 | 5.880 | 5.880 | 53,636 |
| 2026-09-30 | 5.760 | 5.900 | 5.760 | 5.760 | 5.760 | 6,204 |
| 2026-09-29 | 5.800 | 6.260 | 5.720 | 5.760 | 5.760 | 17,927 |
| 2026-09-28 | 6.200 | 6.200 | 5.800 | 5.860 | 5.860 | 42,547 |
| 2026-09-25 | 6.360 | 6.360 | 5.700 | 6.140 | 6.140 | 6,186 |
| 2026-09-24 | 6.440 | 6.620 | 6.000 | 6.380 | 6.180 | 106,924 |
| 2026-09-23 | 6.520 | 6.520 | 5.900 | 6.480 | 6.277 | 7,068 |
| 2026-09-22 | 6.260 | 6.700 | 6.040 | 6.480 | 6.277 | 324,557 |
| 2026-09-21 | 6.160 | 6.160 | 5.640 | 6.020 | 5.831 | 44,153 |
Page 1 of 1 · 20 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-25 | 0.2000 SEK |
| 2026-06-23 | 0.2000 SEK |
| 2026-03-23 | 0.2000 SEK |
| 2025-12-16 | 0.1500 SEK |
| 2025-09-22 | 0.1000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.